Holen Sie sich die Stockscreener-App
34.68
0.43%
-0.15
First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktien (FVC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-06 | $34.73 | $34.68 | $0.0501 | 293.0 | -0.43% |
| 2025-05-05 | $34.83 | $34.68 | $0.15 | 1,695.0 | +0.29% |
| 2025-05-02 | $34.82 | $34.73 | $0.09 | 13,090.0 | +0.35% |
| 2025-05-01 | $34.72 | $34.61 | $0.11 | 22,521.0 | -0.40% |
| 2025-04-30 | $34.75 | $34.51 | $0.24 | 37,089.0 | +0.09% |
| 2025-04-29 | $34.72 | $34.52 | $0.20 | 28,121.0 | +0.45% |
| 2025-04-28 | $34.56 | $34.51 | $0.0542 | 482.0 | -0.04% |
| 2025-04-25 | $34.59 | $34.50 | $0.09 | 23,605.0 | +0.04% |
| 2025-04-24 | $34.56 | $34.43 | $0.135 | 2,420.0 | +0.83% |
| 2025-04-23 | $34.53 | $34.27 | $0.2599 | 14,519.0 | +0.18% |
| 2025-04-22 | $34.30 | $34.05 | $0.25 | 74,634.0 | +0.71% |
| 2025-04-21 | $34.04 | $33.80 | $0.2397 | 2,324.0 | -0.38% |
| 2025-04-17 | $34.25 | $34.01 | $0.2432 | 7,600.0 | +0.06% |
| 2025-04-16 | $34.26 | $34.01 | $0.25 | 4,042.0 | -0.47% |
| 2025-04-15 | $34.37 | $34.12 | $0.2499 | 32,105.0 | +0.23% |
| 2025-04-14 | $34.23 | $34.09 | $0.1445 | 2,571.0 | +0.44% |
| 2025-04-11 | $34.16 | $33.72 | $0.4378 | 13,987.0 | +0.71% |
| 2025-04-10 | $34.00 | $33.60 | $0.399 | 5,319.0 | -1.89% |
| 2025-04-09 | $34.48 | $32.79 | $1.69 | 20,543.0 | +4.43% |
| 2025-04-08 | $33.80 | $32.85 | $0.95 | 13,620.0 | -1.17% |
First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktien (FVC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FVC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktien (FVC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $34.83 | $34.61 | $0.22 | 37,599.0 | -0.20% |
| 2025-04 | $35.45 | $32.54 | $2.91 | 357,501.0 | -1.22% |
| 2025-03 | $36.83 | $34.79 | $2.04 | 294,183.0 | -4.04% |
| 2025-02 | $38.02 | $36.37 | $1.65 | 116,739.0 | -2.42% |
| 2025-01 | $37.98 | $35.62 | $2.36 | 137,260.0 | +2.79% |
First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktien (FVC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.21 | $36.40 | $2.81 | 85,603.0 | -3.38% |
| 2024-11 | $38.31 | $35.47 | $2.84 | 106,876.0 | +6.70% |
| 2024-10 | $36.97 | $35.25 | $1.72 | 401,517.0 | -0.87% |
| 2024-09 | $36.27 | $33.41 | $2.86 | 229,560.0 | +2.11% |
| 2024-08 | $35.19 | $30.39 | $4.80 | 273,838.0 | +1.01% |
| 2024-07 | $36.67 | $33.54 | $3.13 | 190,845.0 | -1.50% |
| 2024-06 | $35.43 | $33.68 | $1.75 | 168,267.0 | +3.92% |
| 2024-05 | $35.01 | $32.53 | $2.48 | 207,892.0 | +3.10% |
| 2024-04 | $34.83 | $32.02 | $2.81 | 170,304.0 | -4.64% |
| 2024-03 | $34.69 | $33.83 | $0.86 | 154,152.0 | +1.17% |
| 2024-02 | $34.11 | $32.85 | $1.26 | 363,914.0 | +3.77% |
| 2024-01 | $33.33 | $32.08 | $1.25 | 658,473.0 | +0.29% |
First Trust Dorsey Wright Dynamic Focus 5 Etf-Aktien (FVC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.00 | $31.51 | $1.49 | 670,563.0 | +3.69% |
| 2023-11 | $31.69 | $29.88 | $1.81 | 619,816.0 | +5.58% |
| 2023-10 | $32.02 | $29.70 | $2.32 | 1,279,709.0 | -4.50% |
| 2023-09 | $33.73 | $30.58 | $3.15 | 664,645.0 | -6.10% |
| 2023-08 | $34.52 | $31.95 | $2.57 | 673,806.0 | -3.65% |
| 2023-07 | $34.65 | $33.08 | $1.57 | 312,409.0 | +3.09% |
| 2023-06 | $33.70 | $32.13 | $1.57 | 434,885.0 | +4.35% |
| 2023-05 | $32.73 | $32.02 | $0.705 | 644,521.0 | -0.98% |
| 2023-04 | $33.01 | $32.03 | $0.98 | 349,193.0 | -1.36% |
| 2023-03 | $36.19 | $30.12 | $6.07 | 805,947.0 | -5.72% |
| 2023-02 | $36.05 | $34.56 | $1.49 | 1,116,507.0 | -2.07% |
| 2023-01 | $36.02 | $34.64 | $1.38 | 958,602.0 | +2.00% |
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):